Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.40 19.61 19.40 19.57 25,025,550 +0.14(+0.74%)
Dec 30, 2003 19.39 19.57 19.32 19.43 31,926,412 +0.04(+0.20%)
Dec 29, 2003 19.26 19.39 19.25 19.39 24,261,134 +0.14(+0.72%)
Dec 26, 2003 19.24 19.33 19.20 19.25 7,036,777 +0.02(+0.09%)
Dec 24, 2003 19.16 19.36 19.15 19.24 12,877,745 +0.11(+0.58%)
Dec 23, 2003 19.01 19.20 19.00 19.12 24,971,220 +0.12(+0.64%)
Dec 22, 2003 18.86 19.22 18.85 19.00 31,822,806 +0.02(+0.09%)
Dec 19, 2003 19.08 19.08 18.84 18.99 56,906,836 -0.09(-0.49%)
Dec 18, 2003 19.11 19.12 18.95 19.08 30,212,748 +0.05(+0.26%)
Dec 17, 2003 19.11 19.16 18.96 19.03 28,297,106 -0.14(-0.72%)
Dec 16, 2003 19.09 19.28 19.08 19.17 29,115,130 +0.09(+0.46%)
Dec 15, 2003 19.14 19.42 19.03 19.08 29,789,478 +0.02(+0.12%)
Dec 12, 2003 19.21 19.25 18.98 19.06 20,469,380 -0.16(-0.81%)
Dec 11, 2003 18.91 19.25 18.82 19.21 34,727,404 +0.32(+1.70%)
Dec 10, 2003 18.98 19.14 18.78 18.89 22,593,138 -0.16(-0.84%)
Dec 09, 2003 19.11 19.23 19.01 19.05 31,655,482 -0.02(-0.12%)
Dec 08, 2003 18.84 19.09 18.81 19.07 23,475,240 +0.13(+0.67%)
Dec 05, 2003 19.05 19.08 18.88 18.95 22,624,906 -0.09(-0.49%)
Dec 04, 2003 18.90 19.11 18.86 19.04 36,843,764 +0.23(+1.24%)
Dec 03, 2003 18.90 19.05 18.80 18.81 39,636,996 -0.04(-0.23%)
Dec 02, 2003 18.77 18.96 18.77 18.85 24,692,528 -0.08(-0.41%)
Dec 01, 2003 18.88 19.00 18.75 18.93 34,100,712 +0.33(+1.79%)
Nov 28, 2003 18.53 18.70 18.52 18.60 14,403,509 -0.14(-0.77%)
Nov 26, 2003 18.73 18.86 18.56 18.74 28,033,938 +0.03(+0.15%)
Nov 25, 2003 18.59 18.73 18.42 18.71 33,758,124 -0.06(-0.32%)
Nov 24, 2003 18.55 18.90 18.52 18.78 41,599,208 +0.39(+2.14%)
Nov 21, 2003 18.64 18.66 18.25 18.38 44,968,592 -0.26(-1.40%)
Nov 20, 2003 18.89 19.07 18.59 18.64 32,156,550 -0.43(-2.24%)
Nov 19, 2003 18.85 19.11 18.82 19.07 31,194,486 +0.13(+0.70%)
Nov 18, 2003 18.95 19.11 18.84 18.94 45,503,776 +0.06(+0.32%)
Nov 17, 2003 18.16 18.96 18.16 18.88 36,296,128 -0.01(-0.03%)
Nov 14, 2003 18.71 19.11 18.68 18.88 73,106,496 +0.35(+1.88%)
Nov 13, 2003 17.89 18.75 17.76 18.53 77,483,072 +0.58(+3.24%)
Nov 12, 2003 17.65 17.99 17.62 17.95 37,705,648 +0.33(+1.89%)
Nov 11, 2003 17.35 17.65 17.31 17.62 20,063,436 +0.18(+1.02%)
Nov 10, 2003 17.60 17.60 17.37 17.44 21,568,260 -0.16(-0.91%)
Nov 07, 2003 17.70 17.73 17.51 17.60 29,998,496 -0.05(-0.28%)
Nov 06, 2003 17.46 17.67 17.32 17.65 32,353,474 +0.12(+0.66%)
Nov 05, 2003 17.19 17.78 17.19 17.53 40,001,604 +0.11(+0.64%)
Nov 04, 2003 17.23 17.45 17.20 17.42 28,757,560 -0.09(-0.51%)
Nov 03, 2003 17.53 17.67 17.45 17.51 31,477,510 +0.01(+0.03%)
Oct 31, 2003 17.17 17.52 17.17 17.51 43,299,152 +0.40(+2.33%)
Oct 30, 2003 17.01 17.36 17.01 17.11 44,816,432 -0.22(-1.25%)
Oct 29, 2003 17.39 17.43 17.21 17.32 34,331,752 -0.13(-0.73%)
Oct 28, 2003 17.16 17.45 17.14 17.45 33,342,070 +0.29(+1.71%)
Oct 27, 2003 17.19 17.35 17.12 17.16 26,454,928 +0.07(+0.42%)
Oct 24, 2003 17.18 17.18 16.94 17.09 28,528,868 -0.09(-0.55%)
Oct 23, 2003 16.95 17.25 16.93 17.18 35,065,300 +0.22(+1.27%)
Oct 22, 2003 17.17 17.29 16.90 16.96 46,404,468 -0.49(-2.79%)
Oct 21, 2003 17.17 17.52 17.12 17.45 34,419,832 +0.28(+1.61%)
Oct 20, 2003 16.93 17.17 16.93 17.17 23,430,114 +0.24(+1.44%)
Oct 17, 2003 17.11 17.12 16.90 16.93 30,443,428 -0.18(-1.04%)
Oct 16, 2003 16.98 17.16 16.34 17.11 32,212,142 +0.16(+0.92%)
Oct 15, 2003 17.11 17.15 16.89 16.95 35,171,436 -0.16(-0.91%)
Oct 14, 2003 16.90 17.14 16.84 17.11 28,326,528 +0.12(+0.69%)
Oct 13, 2003 17.06 17.21 16.93 16.99 24,024,680 -0.04(-0.26%)
Oct 10, 2003 17.05 17.20 17.00 17.04 23,131,748 -0.12(-0.68%)
Oct 09, 2003 17.09 17.19 17.01 17.15 31,882,010 +0.17(+0.98%)
Oct 08, 2003 17.01 17.06 16.89 16.99 26,964,296 +0.01(+0.03%)
Oct 07, 2003 16.90 17.17 16.88 16.98 32,346,616 -0.06(-0.33%)
Oct 06, 2003 17.01 17.15 17.00 17.04 23,069,116 -0.02(-0.10%)
Oct 03, 2003 17.40 17.42 17.05 17.05 36,608,752 -0.15(-0.87%)
Oct 02, 2003 16.99 17.25 16.96 17.20 31,333,652 +0.14(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.